Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.83 27.90 27.76 27.90 321,553 +0.02(+0.06%)
Sep 28, 2017 27.88 28.00 27.82 27.88 678,180 +0.08(+0.30%)
Sep 27, 2017 27.75 27.83 27.65 27.80 1,144,172 +0.02(+0.09%)
Sep 26, 2017 27.77 27.82 27.69 27.78 358,935 -0.04(-0.15%)
Sep 25, 2017 27.58 27.87 27.58 27.82 205,866 +0.29(+1.04%)
Sep 22, 2017 27.37 27.60 27.37 27.53 345,975 +0.12(+0.45%)
Sep 21, 2017 27.37 27.44 27.29 27.41 177,646 +0.05(+0.18%)
Sep 20, 2017 27.24 27.42 27.24 27.36 224,165 +0.21(+0.79%)
Sep 19, 2017 27.09 27.19 27.05 27.14 158,958 +0.11(+0.39%)
Sep 18, 2017 26.94 27.05 26.92 27.04 280,670 +0.11(+0.40%)
Sep 15, 2017 26.96 26.96 26.82 26.93 53,904 +0.00(+0.00%)
Sep 14, 2017 26.80 27.02 26.80 26.93 381,991 +0.18(+0.68%)
Sep 13, 2017 26.58 26.77 26.58 26.75 158,672 +0.21(+0.77%)
Sep 12, 2017 26.45 26.60 26.45 26.55 101,612 +0.08(+0.31%)
Sep 11, 2017 26.31 26.47 26.27 26.46 87,151 +0.22(+0.84%)
Sep 08, 2017 26.44 26.44 26.18 26.24 82,487 -0.24(-0.90%)
Sep 07, 2017 26.41 26.48 26.35 26.48 92,093 +0.16(+0.59%)
Sep 06, 2017 26.03 26.38 26.02 26.32 211,687 +0.38(+1.45%)
Sep 05, 2017 25.91 26.04 25.77 25.95 142,218 +0.16(+0.61%)
Sep 01, 2017 25.68 25.88 25.58 25.79 79,994 +0.18(+0.71%)
Aug 31, 2017 25.53 25.68 25.49 25.61 242,358 +0.16(+0.65%)
Aug 30, 2017 25.43 25.53 25.37 25.45 70,984 -0.07(-0.26%)
Aug 29, 2017 25.37 25.52 25.35 25.51 63,166 +0.02(+0.06%)
Aug 28, 2017 25.63 25.68 25.44 25.49 149,522 -0.11(-0.45%)
Aug 25, 2017 25.57 25.69 25.57 25.61 51,852 +0.14(+0.55%)
Aug 24, 2017 25.46 25.56 25.40 25.47 468,888 -0.02(-0.06%)
Aug 23, 2017 25.29 25.54 25.29 25.49 50,658 +0.14(+0.55%)
Aug 22, 2017 25.26 25.37 25.26 25.35 43,461 +0.20(+0.78%)
Aug 21, 2017 25.25 25.25 25.10 25.15 36,398 -0.12(-0.49%)
Aug 18, 2017 25.11 25.37 25.08 25.27 126,772 +0.16(+0.65%)
Aug 17, 2017 25.34 25.38 25.10 25.11 233,358 -0.30(-1.20%)
Aug 16, 2017 25.62 25.64 25.36 25.41 205,620 -0.11(-0.42%)
Aug 15, 2017 25.59 25.59 25.39 25.52 690,350 -0.11(-0.45%)
Aug 14, 2017 25.79 25.86 25.63 25.63 72,055 -0.07(-0.26%)
Aug 11, 2017 25.78 25.86 25.70 25.70 77,203 -0.16(-0.60%)
Aug 10, 2017 26.20 26.21 25.82 25.86 163,519 -0.33(-1.25%)
Aug 09, 2017 26.18 26.25 26.09 26.18 73,739 +0.02(+0.06%)
Aug 08, 2017 26.23 26.34 26.13 26.17 112,173 -0.07(-0.25%)
Aug 07, 2017 26.28 26.31 26.20 26.23 57,300 -0.11(-0.44%)
Aug 04, 2017 26.28 26.37 26.22 26.35 156,728 +0.09(+0.34%)
Aug 03, 2017 26.50 26.50 26.19 26.26 158,822 -0.24(-0.90%)
Aug 02, 2017 26.41 26.59 26.31 26.50 112,144 +0.02(+0.06%)
Aug 01, 2017 26.50 26.64 26.40 26.48 205,804 +0.10(+0.37%)
Jul 31, 2017 26.35 26.50 26.27 26.38 389,659 +0.10(+0.37%)
Jul 28, 2017 26.18 26.42 26.16 26.28 240,174 +0.02(+0.09%)
Jul 27, 2017 26.14 26.26 26.04 26.26 109,665 +0.16(+0.63%)
Jul 26, 2017 26.13 26.26 26.00 26.09 242,349 +0.11(+0.44%)
Jul 25, 2017 25.99 26.12 25.98 25.98 250,348 +0.26(+1.02%)
Jul 24, 2017 25.80 25.80 25.67 25.72 132,902 -0.06(-0.22%)
Jul 21, 2017 25.94 26.01 25.73 25.77 157,644 -0.24(-0.91%)
Jul 20, 2017 26.15 26.23 25.97 26.01 151,207 -0.02(-0.06%)
Jul 19, 2017 25.71 26.04 25.71 26.03 113,351 +0.34(+1.31%)
Jul 18, 2017 25.86 25.87 25.61 25.69 105,837 -0.05(-0.19%)
Jul 17, 2017 25.77 25.88 25.72 25.74 362,517 -0.07(-0.29%)
Jul 14, 2017 25.68 25.85 25.66 25.82 156,252 +0.24(+0.93%)
Jul 13, 2017 25.54 25.59 25.42 25.58 458,471 +0.06(+0.23%)
Jul 12, 2017 25.56 25.72 25.45 25.52 99,336 +0.17(+0.68%)
Jul 11, 2017 25.20 25.38 25.06 25.35 248,137 +0.15(+0.59%)
Jul 10, 2017 25.07 25.24 25.07 25.20 111,959 +0.07(+0.28%)
Jul 07, 2017 25.16 25.17 24.90 25.13 296,869 -0.08(-0.31%)
Jul 06, 2017 25.44 25.53 25.17 25.21 210,983 -0.21(-0.84%)
Jul 05, 2017 25.69 25.72 25.34 25.42 556,238 -0.44(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.